Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 94.95 | 95.85 | 93.7 | 93.95 | 93.95 | -0.15 (-0.16%) | 5,278 |
7 May 2018 | INR | 95.4 | 95.85 | 92.7 | 94.1 | 94.1 | -1.4 (-1.47%) | 11,037 |
4 May 2018 | INR | 96.45 | 97.3 | 93.6 | 95.5 | 95.5 | -0.65 (-0.68%) | 18,451 |
3 May 2018 | INR | 98.25 | 98.95 | 95.85 | 96.15 | 96.15 | -2.25 (-2.29%) | 20,017 |
2 May 2018 | INR | 99 | 102.3 | 97.85 | 98.4 | 98.4 | +0.2 (+0.20%) | 19,599 |
30 Apr 2018 | INR | 95.45 | 99.5 | 94.5 | 98.2 | 98.2 | +2.4 (+2.51%) | 19,635 |
27 Apr 2018 | INR | 96.75 | 97.35 | 94.55 | 95.8 | 95.8 | 0.0 (0.0%) | 9,671 |
26 Apr 2018 | INR | 96.05 | 98.1 | 95.1 | 95.8 | 95.8 | +0.05 (+0.05%) | 9,207 |
25 Apr 2018 | INR | 98.45 | 100.45 | 94.55 | 95.75 | 95.75 | -2.65 (-2.69%) | 14,698 |
24 Apr 2018 | INR | 98.1 | 100.95 | 97.35 | 98.4 | 98.4 | +1.05 (+1.08%) | 28,837 |
23 Apr 2018 | INR | 99.9 | 100 | 97 | 97.35 | 97.35 | -1.55 (-1.57%) | 9,311 |
20 Apr 2018 | INR | 99.15 | 101.9 | 97.9 | 98.9 | 98.9 | -0.45 (-0.45%) | 35,388 |
19 Apr 2018 | INR | 107.55 | 107.55 | 99.05 | 99.35 | 99.35 | -5 (-4.79%) | 113,767 |
18 Apr 2018 | INR | 89 | 104.45 | 89 | 104.35 | 104.35 | +17.3 (+19.87%) | 232,550 |
17 Apr 2018 | INR | 88.95 | 89.55 | 86.6 | 87.05 | 87.05 | -0.5 (-0.57%) | 2,552 |
16 Apr 2018 | INR | 88 | 88.3 | 86.8 | 87.55 | 87.55 | -1.3 (-1.46%) | 3,963 |
13 Apr 2018 | INR | 90 | 90 | 87.15 | 88.85 | 88.85 | -0.9 (-1.00%) | 4,294 |
12 Apr 2018 | INR | 88.15 | 90.25 | 88.15 | 89.75 | 89.75 | +1.65 (+1.87%) | 11,260 |
11 Apr 2018 | INR | 89.3 | 91.15 | 86.6 | 88.1 | 88.1 | -0.35 (-0.40%) | 6,664 |
10 Apr 2018 | INR | 89.9 | 90.45 | 88.05 | 88.45 | 88.45 | -0.7 (-0.79%) | 6,678 |
9 Apr 2018 | INR | 89.3 | 90.35 | 88.05 | 89.15 | 89.15 | -0.5 (-0.56%) | 2,502 |
6 Apr 2018 | INR | 89 | 91.4 | 88 | 89.65 | 89.65 | -0.15 (-0.17%) | 13,204 |
5 Apr 2018 | INR | 88.65 | 91.4 | 88.5 | 89.8 | 89.8 | +3.3 (+3.82%) | 28,082 |
4 Apr 2018 | INR | 89 | 91.95 | 85.25 | 86.5 | 86.5 | -1.5 (-1.70%) | 7,658 |
3 Apr 2018 | INR | 85.95 | 88.5 | 85 | 88 | 88 | +1.5 (+1.73%) | 4,134 |
2 Apr 2018 | INR | 83.1 | 86.7 | 83.1 | 86.5 | 86.5 | +3.4 (+4.09%) | 3,921 |
28 Mar 2018 | INR | 82.1 | 83.9 | 81 | 83.1 | 83.1 | -0.25 (-0.30%) | 15,466 |
27 Mar 2018 | INR | 79.25 | 85 | 79.25 | 83.35 | 83.35 | +5.5 (+7.06%) | 16,681 |
26 Mar 2018 | INR | 80.9 | 81 | 76.5 | 77.85 | 77.85 | -2.3 (-2.87%) | 18,385 |
23 Mar 2018 | INR | 80.95 | 82.55 | 77.5 | 80.15 | 80.15 | -2.5 (-3.02%) | 16,648 |